Skip to main content
Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
2.420
-0.050 (-2.02%)
Feb 21, 2025, 3:59 PM EST - Market closed

Sequans Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.502.572.422.472.47-3.14%90,819
Feb 19, 20252.622.622.512.552.55-1.54%38,180
Feb 18, 20252.632.662.542.592.59-1.52%78,469
Feb 14, 20252.552.632.482.632.635.20%99,841
Feb 13, 20252.742.752.472.502.50-3.10%226,444
Feb 12, 20252.632.752.562.582.58-6.86%130,781
Feb 11, 20252.852.892.532.772.77-8.28%443,268
Feb 10, 20253.123.212.973.023.02-3.82%110,350
Feb 7, 20253.303.303.053.143.14-1.57%62,969
Feb 6, 20253.343.393.003.193.19-3.04%75,543
Feb 5, 20253.203.353.203.293.295.11%69,959
Feb 4, 20253.023.173.023.133.133.64%36,924
Feb 3, 20253.003.153.003.023.02-3.82%60,310
Jan 31, 20253.093.233.053.143.141.62%76,077
Jan 30, 20253.253.253.073.093.09-2.52%62,820
Jan 29, 20253.213.263.143.173.17-1.86%30,841
Jan 28, 20253.283.282.993.233.23-1.22%140,472
Jan 27, 20253.363.383.183.273.27-4.66%120,851
Jan 24, 20253.513.603.383.433.43-3.65%67,861
Jan 23, 20253.423.643.363.563.564.71%234,640
Jan 22, 20253.273.493.193.403.406.92%175,608
Jan 21, 20253.163.272.993.183.185.65%140,280
Jan 17, 20253.103.152.953.013.01-69,426
Jan 16, 20252.943.062.813.013.012.73%137,583
Jan 15, 20252.833.012.832.932.933.90%125,442
Jan 14, 20253.063.212.812.822.82-7.84%217,354
Jan 13, 20253.083.113.003.063.06-3.16%89,254
Jan 10, 20253.483.483.053.163.16-7.33%158,703
Jan 8, 20253.533.533.373.413.41-5.01%144,942
Jan 7, 20253.423.603.283.593.59-0.83%213,255
Jan 6, 20253.553.623.403.623.625.54%252,213
Jan 3, 20253.513.573.333.433.43-2.56%186,071
Jan 2, 20253.493.603.273.523.520.86%238,251
Dec 31, 20243.403.503.273.493.495.44%283,893
Dec 30, 20243.443.483.293.313.31-2.36%228,527
Dec 27, 20243.393.503.203.393.392.73%239,903
Dec 26, 20243.243.303.173.303.304.10%136,554
Dec 24, 20243.063.203.003.173.175.67%108,287
Dec 23, 20242.823.032.823.003.003.81%104,431
Dec 20, 20242.782.892.782.892.891.40%73,090
Dec 19, 20242.922.962.762.852.850.71%63,166
Dec 18, 20243.013.052.782.832.83-4.39%144,334
Dec 17, 20243.103.112.862.962.960.68%79,316
Dec 16, 20243.093.092.912.942.94-1.67%132,337
Dec 13, 20243.003.062.812.992.99-1.32%122,325
Dec 12, 20243.063.143.003.033.03-0.98%27,227
Dec 11, 20243.083.133.023.063.06-0.33%55,710
Dec 10, 20243.013.113.003.073.072.33%102,019
Dec 9, 20243.073.132.913.003.00-3.85%220,321
Dec 6, 20243.323.373.103.123.12-7.96%232,152
Dec 5, 20243.363.433.333.393.390.89%151,791
Dec 4, 20243.383.433.203.363.36-2.04%102,338
Dec 3, 20243.403.473.153.433.430.59%284,683
Dec 2, 20243.153.483.133.413.4114.43%747,740
Nov 29, 20242.853.012.752.982.985.67%306,533
Nov 27, 20242.762.882.702.822.824.44%126,260
Nov 26, 20242.822.882.682.702.70-3.91%95,998
Nov 25, 20242.802.822.682.812.811.44%138,259
Nov 22, 20242.782.802.742.772.77-1.07%75,590
Nov 21, 20242.802.822.722.802.800.36%119,502
Nov 20, 20242.632.812.622.792.793.72%134,824
Nov 19, 20242.512.702.452.692.693.50%148,445
Nov 18, 20242.562.672.522.602.601.13%64,302
Nov 15, 20242.622.622.512.572.57-3.02%101,229
Nov 14, 20242.642.712.642.652.65-0.38%40,622
Nov 13, 20242.772.802.632.662.66-3.27%83,845
Nov 12, 20242.732.812.722.752.75-2.48%66,038
Nov 11, 20242.702.822.652.822.826.82%94,692
Nov 8, 20242.682.752.572.642.64-5.71%112,976
Nov 7, 20242.862.902.712.802.80-2.78%118,969
Nov 6, 20242.602.982.602.882.886.27%313,551
Nov 5, 20242.752.982.662.712.716.27%910,888
Nov 4, 20242.632.712.512.552.55-1.92%157,829
Nov 1, 20242.412.612.362.602.608.33%191,184
Oct 31, 20242.352.402.352.402.404.80%254,983
Oct 30, 20242.412.412.262.292.29-2.55%44,425
Oct 29, 20242.342.402.252.352.350.43%77,771
Oct 28, 20242.302.362.282.342.34-0.76%44,842
Oct 25, 20242.332.382.282.362.362.52%22,845
Oct 24, 20242.322.332.302.302.30-2.95%21,571
Oct 23, 20242.392.452.362.372.37-0.84%14,287
Oct 22, 20242.382.392.322.392.392.58%18,510
Oct 21, 20242.362.422.282.332.33-5.67%59,568
Oct 18, 20242.362.482.352.472.474.22%86,030
Oct 17, 20242.342.392.292.372.370.42%31,760
Oct 16, 20242.272.382.262.362.363.51%98,426
Oct 15, 20242.352.412.262.282.28-0.87%65,318
Oct 14, 20242.302.422.302.302.30-4.17%112,531
Oct 11, 20242.382.462.362.402.400.42%56,530
Oct 10, 20242.382.402.302.392.39-0.42%113,798
Oct 9, 20242.572.672.362.402.40-6.80%152,831
Oct 8, 20242.552.632.532.582.58-0.96%57,763
Oct 7, 20242.532.702.502.602.60-2.80%74,794
Oct 4, 20242.682.752.502.682.68-1.40%53,146
Oct 3, 20242.782.832.652.712.71-4.81%21,690
Oct 2, 20242.652.922.582.852.852.70%163,356
Oct 1, 20243.053.132.632.782.78-6.72%190,640
Sep 30, 20242.803.052.802.982.987.21%297,836
Sep 27, 20242.852.882.662.782.780.91%89,550
Sep 26, 20242.502.782.452.752.757.84%157,975